Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphene MFG Group Ltd (OP: GMGMF )

0.4000 -0.0231 (-5.46%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 0.4155 0.4268 0.3690 0.4231 122,517 -0.00(-0.09%)
Apr 16, 2024 0.4770 0.4770 0.4100 0.4235 84,608 -0.02(-5.43%)
Apr 15, 2024 0.4770 0.4770 0.4294 0.4478 35,114 -0.02(-4.72%)
Apr 12, 2024 0.4738 0.4738 0.4130 0.4700 40,820 +0.00(+1.05%)
Apr 11, 2024 0.4960 0.4960 0.4584 0.4651 31,604 +0.01(+1.11%)
Apr 10, 2024 0.4500 0.4960 0.4500 0.4600 29,487 -0.01(-2.85%)
Apr 09, 2024 0.5250 0.5250 0.4735 0.4735 71,531 -0.02(-4.54%)
Apr 08, 2024 0.5100 0.5200 0.4572 0.4960 118,044 -0.02(-3.56%)
Apr 05, 2024 0.5400 0.5500 0.5100 0.5143 60,010 -0.04(-7.18%)
Apr 04, 2024 0.5426 0.5670 0.5270 0.5541 55,505 +0.01(+2.42%)
Apr 03, 2024 0.5100 0.5730 0.5000 0.5410 57,583 +0.03(+6.08%)
Apr 02, 2024 0.5400 0.5780 0.5100 0.5100 62,183 -0.01(-1.92%)
Apr 01, 2024 0.5634 0.5640 0.5100 0.5200 52,840 +0.01(+1.96%)
Mar 28, 2024 0.5300 0.5352 0.5100 0.5100 48,906 -0.03(-4.67%)
Mar 27, 2024 0.5400 0.5560 0.5284 0.5350 107,396 -0.01(-0.93%)
Mar 26, 2024 0.5220 0.5496 0.5220 0.5400 34,884 +0.02(+2.86%)
Mar 25, 2024 0.5200 0.5327 0.5100 0.5250 94,061 +0.01(+2.00%)
Mar 22, 2024 0.5459 0.5459 0.5125 0.5147 75,715 -0.03(-5.72%)
Mar 21, 2024 0.5550 0.5660 0.5200 0.5459 43,590 -0.00(-0.16%)
Mar 20, 2024 0.5400 0.5700 0.5200 0.5468 22,905 -0.01(-1.03%)
Mar 19, 2024 0.5600 0.5600 0.5400 0.5525 72,090 -0.03(-4.74%)
Mar 18, 2024 0.5500 0.5950 0.5500 0.5800 51,702 +0.02(+2.65%)
Mar 15, 2024 0.5300 0.5650 0.5200 0.5650 114,910 +0.01(+2.73%)
Mar 14, 2024 0.6060 0.6060 0.5100 0.5500 132,531 -0.03(-4.93%)
Mar 13, 2024 0.6200 0.6200 0.5700 0.5785 47,953 -0.03(-4.91%)
Mar 12, 2024 0.6440 0.6440 0.5650 0.6084 82,126 +0.02(+4.18%)
Mar 11, 2024 0.6500 0.6650 0.5100 0.5840 229,716 -0.03(-5.32%)
Mar 08, 2024 0.6000 0.6556 0.6000 0.6168 73,162 +0.02(+3.39%)
Mar 07, 2024 0.7000 0.7084 0.5700 0.5966 324,218 -0.10(-14.77%)
Mar 06, 2024 0.7865 0.7939 0.6770 0.7000 128,350 -0.05(-7.16%)
Mar 05, 2024 0.8500 0.8763 0.7500 0.7540 79,175 -0.13(-14.49%)
Mar 04, 2024 0.8797 0.9057 0.8300 0.8818 59,136 -0.00(-0.45%)
Mar 01, 2024 0.9012 0.9120 0.7800 0.8858 524,464 -0.01(-1.03%)
Feb 29, 2024 0.9100 0.9460 0.8900 0.8950 84,252 -0.04(-4.79%)
Feb 28, 2024 0.9880 0.9880 0.9387 0.9400 44,127 -0.01(-1.51%)
Feb 27, 2024 0.9500 0.9620 0.9100 0.9544 38,629 +0.02(+2.62%)
Feb 26, 2024 0.9200 0.9470 0.8800 0.9300 66,836 +0.03(+3.33%)
Feb 23, 2024 0.8600 0.9291 0.8600 0.9000 60,508 -0.02(-2.68%)
Feb 22, 2024 0.9200 0.9410 0.9150 0.9248 41,672 -0.02(-1.62%)
Feb 21, 2024 0.9800 1.000 0.9300 0.9400 56,108 -0.04(-3.59%)
Feb 20, 2024 0.9200 0.9910 0.9200 0.9750 24,959 +0.03(+2.63%)
Feb 16, 2024 0.9320 1.000 0.8900 0.9500 170,519 +0.04(+4.63%)
Feb 15, 2024 0.9010 0.9355 0.8900 0.9080 79,817 -0.00(-0.50%)
Feb 14, 2024 0.8710 0.9300 0.8710 0.9126 66,571 -0.01(-1.23%)
Feb 13, 2024 0.9400 0.9400 0.9000 0.9240 80,267 -0.02(-1.91%)
Feb 12, 2024 0.9100 0.9800 0.9100 0.9420 53,981 -0.01(-0.84%)
Feb 09, 2024 0.9680 0.9680 0.9100 0.9500 71,817 +0.00(+0.11%)
Feb 08, 2024 0.9800 0.9800 0.9490 0.9490 38,708 -0.02(-2.16%)
Feb 07, 2024 0.9000 1.000 0.9000 0.9700 24,669 +0.01(+1.04%)
Feb 06, 2024 0.9655 1.030 0.9500 0.9600 142,952 +0.03(+3.00%)
Feb 05, 2024 0.9710 0.9905 0.9152 0.9320 42,127 -0.04(-4.02%)
Feb 02, 2024 0.9700 0.9900 0.9700 0.9710 43,674 +0.00(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.